Parex Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	28.37	29.00	28.20	28.93	28.93	1.69%	1,010,435
Sep 10, 2026	29.00	29.00	28.29	28.45	28.45	-1.69%	1,238,910
Sep 9, 2026	28.62	28.96	28.47	28.94	28.94	1.83%	852,816
Sep 8, 2026	28.71	29.05	28.27	28.42	28.42	0.16%	734,358
Sep 4, 2026	28.75	29.02	28.36	28.76	28.38	-0.52%	863,221
Sep 3, 2026	29.00	29.50	28.80	28.91	28.52	0.31%	831,166
Sep 2, 2026	29.39	29.50	28.63	28.82	28.43	-2.77%	1,397,448
Sep 1, 2026	28.89	29.67	28.70	29.64	29.24	3.93%	1,033,504
Aug 31, 2026	28.39	28.79	28.21	28.52	28.14	2.30%	791,326
Aug 28, 2026	27.88	28.04	27.52	27.88	27.51	-0.21%	637,979
Aug 27, 2026	27.18	27.97	26.85	27.94	27.57	2.83%	958,216
Aug 26, 2026	26.95	27.39	26.66	27.17	26.81	-0.18%	677,414
Aug 25, 2026	27.02	27.31	26.55	27.22	26.86	-1.02%	744,150
Aug 24, 2026	28.08	28.30	27.25	27.50	27.13	-2.14%	791,848
Aug 21, 2026	28.15	28.50	27.79	28.10	27.72	-0.35%	1,493,249
Aug 20, 2026	28.48	28.88	27.99	28.20	27.82	0.07%	568,752
Aug 19, 2026	28.00	29.24	27.95	28.18	27.80	1.00%	870,981
Aug 18, 2026	27.40	27.98	27.26	27.90	27.53	2.27%	789,878
Aug 17, 2026	26.58	27.39	26.54	27.28	26.91	2.79%	763,061
Aug 14, 2026	26.10	26.74	26.06	26.54	26.18	2.12%	257,533
Aug 13, 2026	26.17	26.40	25.77	25.99	25.64	-0.80%	1,132,654
Aug 12, 2026	25.63	26.31	25.60	26.20	25.85	2.10%	607,663
Aug 11, 2026	25.52	25.84	25.47	25.66	25.32	0.67%	1,013,429
Aug 10, 2026	24.80	25.57	24.80	25.49	25.15	4.34%	1,651,643
Aug 7, 2026	24.15	24.78	24.15	24.43	24.10	0.16%	915,485
Aug 6, 2026	23.76	24.42	23.30	24.39	24.06	3.17%	691,398
Aug 5, 2026	23.47	24.24	23.22	23.64	23.32	0.64%	547,914
Aug 4, 2026	23.54	23.62	22.78	23.49	23.18	-3.25%	1,757,114
Jul 31, 2026	23.55	25.25	23.55	24.28	23.95	3.67%	818,075
Jul 30, 2026	23.26	23.47	23.10	23.42	23.11	0.56%	284,764
Jul 29, 2026	23.14	23.42	22.70	23.29	22.98	3.93%	710,335
Jul 28, 2026	22.97	22.99	22.08	22.41	22.11	-2.94%	608,610
Jul 27, 2026	22.78	23.35	22.64	23.09	22.78	-2.12%	742,070
Jul 24, 2026	23.91	24.00	23.45	23.59	23.27	-1.75%	415,072
Jul 23, 2026	24.11	25.04	23.86	24.01	23.69	1.18%	689,418
Jul 22, 2026	23.46	24.03	23.45	23.73	23.41	2.64%	1,028,221
Jul 21, 2026	22.81	23.25	22.65	23.12	22.81	2.39%	551,246
Jul 20, 2026	22.65	22.87	22.15	22.58	22.28	-0.09%	456,994
Jul 17, 2026	23.31	23.33	22.48	22.60	22.30	-2.33%	579,453
Jul 16, 2026	23.35	23.59	22.88	23.14	22.83	-0.43%	654,191
Jul 15, 2026	23.55	23.70	22.58	23.24	22.93	-1.11%	470,670
Jul 14, 2026	23.44	23.68	23.12	23.50	23.19	1.42%	602,595
Jul 13, 2026	22.75	23.39	22.63	23.17	22.86	3.90%	554,466
Jul 10, 2026	22.27	22.69	21.82	22.30	22.00	0.18%	654,699
Jul 9, 2026	21.92	22.64	21.88	22.26	21.96	1.09%	1,429,433
Jul 8, 2026	21.80	22.03	21.25	22.02	21.73	4.36%	1,694,601
Jul 7, 2026	20.79	21.30	20.53	21.10	20.82	1.98%	1,902,307
Jul 6, 2026	20.82	21.07	20.39	20.69	20.41	-1.52%	2,281,509
Jul 3, 2026	20.85	21.11	20.80	21.01	20.73	0.77%	315,925
Jul 2, 2026	21.24	21.35	20.59	20.85	20.57	-2.52%	1,814,087